Open Historical Data

OPEN Page 15
Download
Date Close Price change Market cap Trading volume
Mar 22, 5 AM $ 0.154
+0.23%
$ 102.95 million $ 2.11 million
Mar 22, 4 AM $ 0.154
+0.46%
$ 102.71 million $ 2.11 million
Mar 22, 3 AM $ 0.153
+0.29%
$ 102.24 million $ 2.09 million
Mar 22, 2 AM $ 0.153
+0.44%
$ 101.94 million $ 2.05 million
Mar 22, 1 AM $ 0.152
+0.20%
$ 101.49 million $ 2.04 million
Mar 22, 12 AM $ 0.152
-0.18%
$ 101.28 million $ 2 million
Mar 21, 11 PM $ 0.152
-1.77%
$ 101.46 million $ 1.88 million
Mar 21, 10 PM $ 0.155
+0.12%
$ 103.29 million $ 1.77 million
Mar 21, 9 PM $ 0.155
-0.26%
$ 103.17 million $ 1.72 million
Mar 21, 8 PM $ 0.155
+0.14%
$ 103.43 million $ 1.73 million
Mar 21, 7 PM $ 0.155
+0.21%
$ 103.3 million $ 1.72 million
Mar 21, 6 PM $ 0.155
+0.45%
$ 103.09 million $ 1.76 million
Mar 21, 5 PM $ 0.154
+0.11%
$ 102.62 million $ 1.72 million
Mar 21, 4 PM $ 0.154
-0.44%
$ 102.51 million $ 1.74 million
Mar 21, 3 PM $ 0.154
+0.44%
$ 102.97 million $ 1.75 million
Mar 21, 2 PM $ 0.154
-0.28%
$ 102.52 million $ 1.94 million
Mar 21, 1 PM $ 0.154
+0.04%
$ 102.81 million $ 2.06 million
Mar 21, 12 PM $ 0.154
-0.02%
$ 102.77 million $ 2.2 million
Mar 21, 11 AM $ 0.154
-0.44%
$ 102.8 million $ 2.24 million
Mar 21, 10 AM $ 0.155
-0.35%
$ 103.26 million $ 2.27 million
Mar 21, 9 AM $ 0.155
+0.78%
$ 103.62 million $ 2.29 million
Mar 21, 8 AM $ 0.154
+0.33%
$ 102.81 million $ 2.25 million
Mar 21, 7 AM $ 0.154
+0.00%
$ 102.48 million $ 2.28 million
Mar 21, 6 AM $ 0.154
-0.07%
$ 102.48 million $ 2.33 million
Mar 21, 5 AM $ 0.154
+0.21%
$ 102.55 million $ 2.31 million
Mar 21, 4 AM $ 0.153
-0.11%
$ 102.34 million $ 2.29 million
Mar 21, 3 AM $ 0.154
-0.15%
$ 102.47 million $ 2.29 million
Mar 21, 2 AM $ 0.154
+0.23%
$ 102.62 million $ 2.3 million
Mar 21, 1 AM $ 0.153
-0.01%
$ 102.29 million $ 2.3 million
Mar 21, 12 AM $ 0.153
-0.19%
$ 102.23 million $ 2.32 million
Mar 20, 11 PM $ 0.154
-0.26%
$ 102.42 million $ 2.37 million
Mar 20, 10 PM $ 0.154
+0.18%
$ 102.69 million $ 2.37 million
Mar 20, 9 PM $ 0.154
+0.89%
$ 102.51 million $ 2.37 million
Mar 20, 8 PM $ 0.152
+0.10%
$ 101.6 million $ 2.36 million
Mar 20, 7 PM $ 0.152
-0.59%
$ 101.5 million $ 2.35 million
Mar 20, 6 PM $ 0.153
-0.42%
$ 102.11 million $ 2.34 million
Mar 20, 5 PM $ 0.154
-0.97%
$ 102.53 million $ 2.33 million
Mar 20, 4 PM $ 0.155
+1.09%
$ 103.53 million $ 2.32 million
Mar 20, 3 PM $ 0.154
-0.75%
$ 102.42 million $ 2.32 million
Mar 20, 2 PM $ 0.155
-0.37%
$ 103.19 million $ 2.35 million
Mar 20, 1 PM $ 0.155
+1.28%
$ 103.57 million $ 2.22 million
Mar 20, 12 PM $ 0.153
-0.46%
$ 102.26 million $ 2.1 million
Mar 20, 11 AM $ 0.154
-0.11%
$ 102.73 million $ 2.08 million
Mar 20, 10 AM $ 0.154
-0.03%
$ 102.85 million $ 2.05 million
Mar 20, 9 AM $ 0.154
+0.04%
$ 102.88 million $ 2.03 million
Mar 20, 8 AM $ 0.154
+0.39%
$ 102.84 million $ 2.01 million
Mar 20, 7 AM $ 0.154
+0.00%
$ 102.44 million $ 2 million
Mar 20, 6 AM $ 0.154
+0.34%
$ 102.43 million $ 2.04 million
Mar 20, 5 AM $ 0.153
+0.29%
$ 102.09 million $ 2.04 million
Mar 20, 4 AM $ 0.153
+0.09%
$ 101.79 million $ 2.04 million